Get the Stockscreener App
167.04
2.49%
-4.26
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of February 12, 2026, is $167.04.
- Ishares U S Broker Dealers Etf all-time high stock price is $191.62, occurred on January 15, 2026.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 480.60% to $167.04 now.
- The 52-week high stock price for IAI is $191.62, representing a 14.72% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for IAI is $116.88, indicating a -30.03% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2025 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $172.4 | $165.3 | $7.11 | 304,678.0 | -2.49% |
| Feb 11, 2026 | $176.6 | $170.8 | $5.75 | 264,948.0 | -2.46% |
| Feb 10, 2026 | $180.6 | $173.6 | $6.99 | 933,500.0 | -3.13% |
| Feb 09, 2026 | $181.8 | $178.1 | $3.70 | 67,730.0 | +1.58% |
| Feb 06, 2026 | $178.9 | $176.4 | $2.51 | 219,942.0 | +2.59% |
| Feb 05, 2026 | $178.2 | $173.4 | $4.78 | 518,573.0 | -2.20% |
| Feb 04, 2026 | $179.1 | $175.9 | $3.26 | 280,731.0 | -0.94% |
| Feb 03, 2026 | $184.5 | $177.4 | $7.18 | 192,043.0 | -2.89% |
| Feb 02, 2026 | $185.3 | $182.9 | $2.45 | 142,773.0 | +0.27% |
| Jan 30, 2026 | $185.6 | $182.6 | $2.93 | 103,363.0 | -0.17% |
| Jan 29, 2026 | $187.5 | $183.2 | $4.31 | 171,965.0 | -0.28% |
| Jan 28, 2026 | $185.8 | $184.1 | $1.67 | 260,739.0 | +0.13% |
| Jan 27, 2026 | $185.9 | $184.2 | $1.72 | 696,997.0 | -0.40% |
| Jan 26, 2026 | $186.3 | $184.9 | $1.43 | 108,940.0 | +0.48% |
| Jan 23, 2026 | $187.3 | $184.4 | $2.85 | 79,725.0 | -1.75% |
| Jan 22, 2026 | $189.5 | $187.8 | $1.68 | 90,131.0 | +0.65% |
| Jan 21, 2026 | $189.1 | $185.6 | $3.52 | 98,413.0 | +1.13% |
| Jan 20, 2026 | $188.8 | $184.6 | $4.28 | 115,773.0 | -2.80% |
| Jan 16, 2026 | $191.5 | $189.5 | $1.97 | 72,781.0 | -0.12% |
| Jan 15, 2026 | $191.6 | $187.3 | $4.30 | 145,970.0 | +1.51% |
| Jan 14, 2026 | $187.6 | $184.6 | $2.93 | 117,933.0 | +0.59% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $185.3 | $165.3 | $20.00 | 3,229,596.0 | -9.42% |
| Jan, 2026 | $191.6 | $178.9 | $12.67 | 2,841,005.0 | +2.82% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $184.1 | $173.2 | $10.98 | 2,023,215.0 | +3.07% |
| Nov, 2025 | $179.8 | $165.2 | $14.69 | 3,213,469.0 | +0.39% |
| Oct, 2025 | $178.4 | $168.8 | $9.64 | 2,474,166.0 | -1.01% |
| Sep, 2025 | $179.1 | $169.0 | $10.07 | 3,143,618.0 | +1.55% |
| Aug, 2025 | $177.9 | $168.8 | $9.13 | 2,972,108.0 | -0.83% |
| Jul, 2025 | $177.8 | $167.4 | $10.45 | 2,673,618.0 | +3.84% |
| Jun, 2025 | $169.3 | $152.5 | $16.82 | 2,873,711.0 | +9.44% |
| May, 2025 | $157.0 | $140.6 | $16.38 | 3,183,452.0 | +9.71% |
| Apr, 2025 | $143.2 | $116.9 | $26.37 | 4,375,783.0 | +0.54% |
| Mar, 2025 | $154.3 | $134.0 | $20.35 | 4,297,821.0 | -8.29% |
| Feb, 2025 | $159.9 | $148.1 | $11.79 | 8,653,582.0 | -2.35% |
| Jan, 2025 | $157.8 | $139.9 | $17.93 | 3,626,740.0 | +8.56% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| Nov, 2024 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):